カプコン(9697)の株価時系列情報
カプコン(9697)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 3,490 | 3,490 | 3,420 | 3,470 | 105,200 |
| 2001/12/27 | 3,370 | 3,490 | 3,330 | 3,490 | 127,200 |
| 2001/12/26 | 3,400 | 3,410 | 3,330 | 3,350 | 115,700 |
| 2001/12/25 | 3,450 | 3,450 | 3,330 | 3,380 | 150,800 |
| 2001/12/21 | 3,500 | 3,500 | 3,340 | 3,400 | 316,900 |
| 2001/12/20 | 3,530 | 3,540 | 3,480 | 3,540 | 257,800 |
| 2001/12/19 | 3,650 | 3,650 | 3,520 | 3,530 | 177,900 |
| 2001/12/18 | 3,640 | 3,700 | 3,590 | 3,660 | 253,400 |
| 2001/12/17 | 3,650 | 3,650 | 3,520 | 3,590 | 228,200 |
| 2001/12/14 | 3,600 | 3,630 | 3,470 | 3,550 | 376,400 |
| 2001/12/13 | 3,450 | 3,640 | 3,450 | 3,610 | 304,500 |
| 2001/12/12 | 3,610 | 3,690 | 3,500 | 3,500 | 420,600 |
| 2001/12/11 | 3,470 | 3,570 | 3,440 | 3,510 | 380,900 |
| 2001/12/10 | 3,430 | 3,430 | 3,370 | 3,420 | 196,300 |
| 2001/12/07 | 3,250 | 3,440 | 3,250 | 3,380 | 344,500 |
| 2001/12/06 | 3,300 | 3,390 | 3,180 | 3,250 | 445,600 |
| 2001/12/05 | 3,320 | 3,390 | 3,280 | 3,370 | 424,300 |
| 2001/12/04 | 3,470 | 3,490 | 3,360 | 3,430 | 251,800 |
| 2001/12/03 | 3,540 | 3,540 | 3,410 | 3,470 | 139,000 |
| 2001/11/30 | 3,530 | 3,530 | 3,400 | 3,490 | 262,400 |
| 2001/11/29 | 3,600 | 3,600 | 3,450 | 3,480 | 156,200 |
| 2001/11/28 | 3,730 | 3,730 | 3,620 | 3,620 | 118,800 |
| 2001/11/27 | 3,620 | 3,750 | 3,620 | 3,630 | 321,400 |
| 2001/11/26 | 3,680 | 3,730 | 3,640 | 3,720 | 242,600 |
| 2001/11/22 | 3,700 | 3,780 | 3,400 | 3,630 | 509,900 |
| 2001/11/21 | 3,870 | 3,880 | 3,720 | 3,800 | 330,900 |
| 2001/11/20 | 3,740 | 4,000 | 3,720 | 3,970 | 864,900 |
| 2001/11/19 | 3,630 | 3,680 | 3,500 | 3,640 | 284,500 |
| 2001/11/16 | 3,550 | 3,630 | 3,520 | 3,600 | 250,300 |
| 2001/11/15 | 3,380 | 3,500 | 3,370 | 3,500 | 369,400 |
| 2001/11/14 | 3,250 | 3,360 | 3,250 | 3,330 | 228,700 |
| 2001/11/13 | 3,300 | 3,300 | 3,170 | 3,230 | 283,700 |
| 2001/11/12 | 3,340 | 3,400 | 3,310 | 3,310 | 107,600 |
| 2001/11/09 | 3,380 | 3,510 | 3,330 | 3,440 | 438,700 |
| 2001/11/08 | 3,380 | 3,500 | 3,330 | 3,430 | 423,400 |
| 2001/11/07 | 3,480 | 3,630 | 3,300 | 3,300 | 500,200 |
| 2001/11/06 | 3,570 | 3,870 | 3,500 | 3,800 | 575,600 |
| 2001/11/05 | 3,350 | 3,370 | 3,310 | 3,370 | 109,200 |
| 2001/11/02 | 3,350 | 3,450 | 3,350 | 3,380 | 246,400 |
| 2001/11/01 | 3,480 | 3,560 | 3,470 | 3,500 | 230,000 |
| 2001/10/31 | 3,400 | 3,410 | 3,350 | 3,350 | 298,000 |
| 2001/10/30 | 3,610 | 3,610 | 3,400 | 3,460 | 301,500 |
| 2001/10/29 | 3,740 | 3,790 | 3,690 | 3,710 | 227,200 |
| 2001/10/26 | 3,730 | 3,800 | 3,670 | 3,780 | 799,600 |
| 2001/10/25 | 3,310 | 3,500 | 3,310 | 3,430 | 387,400 |
| 2001/10/24 | 3,400 | 3,420 | 3,280 | 3,280 | 190,000 |
| 2001/10/23 | 3,410 | 3,490 | 3,380 | 3,430 | 208,800 |
| 2001/10/22 | 3,500 | 3,600 | 3,490 | 3,500 | 157,200 |
| 2001/10/19 | 3,460 | 3,550 | 3,430 | 3,470 | 241,900 |
| 2001/10/18 | 3,500 | 3,540 | 3,400 | 3,410 | 246,900 |
| 2001/10/17 | 3,540 | 3,640 | 3,540 | 3,590 | 241,800 |
| 2001/10/16 | 3,400 | 3,480 | 3,380 | 3,470 | 187,100 |
| 2001/10/15 | 3,260 | 3,510 | 3,260 | 3,490 | 200,300 |
| 2001/10/12 | 3,520 | 3,600 | 3,240 | 3,310 | 457,600 |
| 2001/10/11 | 3,390 | 3,450 | 3,250 | 3,370 | 347,200 |
| 2001/10/10 | 2,940 | 3,100 | 2,920 | 3,040 | 241,200 |
| 2001/10/09 | 2,965 | 2,965 | 2,900 | 2,925 | 140,400 |
| 2001/10/05 | 2,970 | 2,990 | 2,900 | 2,975 | 295,800 |
| 2001/10/04 | 2,950 | 2,995 | 2,900 | 2,945 | 402,400 |
| 2001/10/03 | 2,780 | 2,940 | 2,765 | 2,790 | 706,500 |
| 2001/10/02 | 2,550 | 2,770 | 2,550 | 2,700 | 395,300 |
| 2001/10/01 | 2,540 | 2,740 | 2,430 | 2,510 | 325,500 |
| 2001/09/28 | 2,505 | 2,565 | 2,430 | 2,460 | 351,800 |
| 2001/09/27 | 2,500 | 2,550 | 2,400 | 2,460 | 390,100 |
| 2001/09/26 | 2,660 | 2,680 | 2,555 | 2,580 | 238,100 |
| 2001/09/25 | 2,845 | 2,845 | 2,655 | 2,680 | 426,900 |
| 2001/09/21 | 2,520 | 2,555 | 2,400 | 2,495 | 875,400 |
| 2001/09/20 | 3,090 | 3,110 | 2,700 | 2,800 | 925,600 |
| 2001/09/19 | 3,130 | 3,190 | 3,080 | 3,140 | 666,000 |
| 2001/09/18 | 3,130 | 3,230 | 3,120 | 3,160 | 618,700 |
| 2001/09/17 | 3,260 | 3,270 | 3,120 | 3,120 | 861,100 |
| 2001/09/14 | 3,320 | 3,330 | 3,270 | 3,290 | 757,000 |
| 2001/09/13 | 3,340 | 3,360 | 3,310 | 3,330 | 242,100 |
| 2001/09/12 | 3,380 | 3,410 | 3,300 | 3,390 | 191,400 |
| 2001/09/11 | 3,480 | 3,490 | 3,410 | 3,460 | 144,700 |
| 2001/09/10 | 3,440 | 3,520 | 3,430 | 3,490 | 217,400 |
| 2001/09/07 | 3,550 | 3,640 | 3,520 | 3,580 | 193,600 |
| 2001/09/06 | 3,550 | 3,600 | 3,550 | 3,570 | 198,600 |
| 2001/09/05 | 3,510 | 3,590 | 3,480 | 3,570 | 168,300 |
| 2001/09/04 | 3,470 | 3,510 | 3,430 | 3,510 | 68,300 |
| 2001/09/03 | 3,520 | 3,540 | 3,460 | 3,470 | 125,400 |
| 2001/08/31 | 3,480 | 3,570 | 3,450 | 3,520 | 138,600 |
| 2001/08/30 | 3,420 | 3,520 | 3,420 | 3,520 | 173,500 |
| 2001/08/29 | 3,510 | 3,530 | 3,460 | 3,510 | 68,100 |
| 2001/08/28 | 3,570 | 3,590 | 3,480 | 3,530 | 106,900 |
| 2001/08/27 | 3,540 | 3,590 | 3,500 | 3,540 | 89,900 |
| 2001/08/24 | 3,550 | 3,550 | 3,500 | 3,540 | 72,200 |
| 2001/08/23 | 3,560 | 3,600 | 3,500 | 3,550 | 236,200 |
| 2001/08/22 | 3,600 | 3,640 | 3,550 | 3,560 | 117,700 |
| 2001/08/21 | 3,560 | 3,710 | 3,560 | 3,600 | 169,900 |
| 2001/08/20 | 3,570 | 3,630 | 3,550 | 3,560 | 139,100 |
| 2001/08/17 | 3,650 | 3,650 | 3,540 | 3,650 | 94,900 |
| 2001/08/16 | 3,650 | 3,680 | 3,580 | 3,600 | 133,600 |
| 2001/08/15 | 3,680 | 3,780 | 3,630 | 3,740 | 40,000 |
| 2001/08/14 | 3,600 | 3,700 | 3,590 | 3,680 | 158,200 |
| 2001/08/13 | 3,700 | 3,720 | 3,630 | 3,650 | 80,400 |
| 2001/08/10 | 3,860 | 3,900 | 3,700 | 3,750 | 152,400 |
| 2001/08/09 | 3,940 | 3,950 | 3,880 | 3,900 | 27,000 |
| 2001/08/08 | 3,950 | 3,970 | 3,840 | 3,970 | 74,400 |
| 2001/08/07 | 4,030 | 4,030 | 3,900 | 4,000 | 113,500 |
| 2001/08/06 | 3,920 | 4,040 | 3,920 | 3,990 | 45,200 |
| 2001/08/03 | 3,980 | 4,080 | 3,960 | 4,070 | 139,700 |
| 2001/08/02 | 3,900 | 3,970 | 3,860 | 3,960 | 117,900 |
| 2001/08/01 | 3,740 | 3,890 | 3,740 | 3,860 | 126,700 |
| 2001/07/31 | 3,680 | 3,810 | 3,680 | 3,800 | 131,800 |
| 2001/07/30 | 3,930 | 3,960 | 3,700 | 3,730 | 171,800 |
| 2001/07/27 | 3,910 | 3,910 | 3,830 | 3,890 | 79,700 |
| 2001/07/26 | 3,840 | 3,930 | 3,810 | 3,910 | 114,400 |
| 2001/07/25 | 3,850 | 3,870 | 3,810 | 3,850 | 143,700 |
| 2001/07/24 | 3,830 | 3,900 | 3,770 | 3,830 | 184,000 |
| 2001/07/23 | 3,890 | 3,910 | 3,850 | 3,870 | 138,100 |
| 2001/07/19 | 3,980 | 4,000 | 3,940 | 3,940 | 206,400 |
| 2001/07/18 | 4,200 | 4,200 | 4,000 | 4,050 | 121,600 |
| 2001/07/17 | 4,150 | 4,220 | 4,110 | 4,190 | 277,200 |
| 2001/07/16 | 4,240 | 4,240 | 4,100 | 4,120 | 147,000 |
| 2001/07/13 | 4,270 | 4,270 | 4,200 | 4,240 | 126,900 |
| 2001/07/12 | 4,100 | 4,300 | 4,100 | 4,230 | 334,200 |
| 2001/07/11 | 4,060 | 4,080 | 4,020 | 4,080 | 112,400 |
| 2001/07/10 | 4,150 | 4,160 | 4,070 | 4,120 | 169,400 |
| 2001/07/09 | 4,130 | 4,140 | 4,070 | 4,110 | 225,000 |
| 2001/07/06 | 4,050 | 4,260 | 4,000 | 4,200 | 375,400 |
| 2001/07/05 | 4,010 | 4,040 | 3,880 | 4,030 | 426,500 |
| 2001/07/04 | 4,130 | 4,190 | 4,040 | 4,110 | 293,100 |
| 2001/07/03 | 4,240 | 4,270 | 4,180 | 4,200 | 86,600 |
| 2001/07/02 | 4,280 | 4,280 | 4,160 | 4,210 | 101,600 |
| 2001/06/29 | 4,260 | 4,320 | 4,260 | 4,320 | 226,600 |
| 2001/06/28 | 4,170 | 4,250 | 4,130 | 4,190 | 85,900 |
| 2001/06/27 | 4,200 | 4,260 | 4,100 | 4,210 | 218,400 |
| 2001/06/26 | 4,260 | 4,300 | 4,210 | 4,250 | 104,300 |
| 2001/06/25 | 4,300 | 4,320 | 4,250 | 4,310 | 266,600 |
| 2001/06/22 | 4,190 | 4,320 | 4,190 | 4,300 | 733,900 |
| 2001/06/21 | 4,050 | 4,170 | 3,990 | 4,140 | 262,500 |
| 2001/06/20 | 4,160 | 4,160 | 4,000 | 4,100 | 184,200 |
| 2001/06/19 | 4,250 | 4,250 | 4,150 | 4,160 | 183,300 |
| 2001/06/18 | 4,180 | 4,270 | 4,160 | 4,200 | 359,900 |
| 2001/06/15 | 4,230 | 4,230 | 4,130 | 4,180 | 199,300 |
| 2001/06/14 | 4,200 | 4,280 | 4,180 | 4,250 | 298,700 |
| 2001/06/13 | 4,200 | 4,210 | 4,130 | 4,160 | 276,200 |
| 2001/06/12 | 4,200 | 4,260 | 4,190 | 4,210 | 122,000 |
| 2001/06/11 | 4,180 | 4,280 | 4,100 | 4,250 | 92,100 |
| 2001/06/08 | 4,160 | 4,300 | 4,130 | 4,280 | 410,600 |
| 2001/06/07 | 4,000 | 4,110 | 3,970 | 4,060 | 203,900 |
| 2001/06/06 | 4,000 | 4,040 | 3,960 | 4,010 | 107,100 |
| 2001/06/05 | 4,000 | 4,050 | 3,950 | 4,040 | 84,300 |
| 2001/06/04 | 3,910 | 4,070 | 3,910 | 4,000 | 152,600 |
| 2001/06/01 | 4,000 | 4,010 | 3,900 | 3,910 | 113,600 |
| 2001/05/31 | 3,830 | 3,960 | 3,830 | 3,940 | 201,600 |
| 2001/05/30 | 3,910 | 3,950 | 3,900 | 3,910 | 86,600 |
| 2001/05/29 | 3,900 | 3,980 | 3,900 | 3,960 | 93,400 |
| 2001/05/28 | 3,990 | 4,000 | 3,920 | 3,920 | 67,300 |
| 2001/05/25 | 4,070 | 4,090 | 3,990 | 4,010 | 123,600 |
| 2001/05/24 | 4,150 | 4,180 | 4,060 | 4,120 | 105,300 |
| 2001/05/23 | 4,080 | 4,180 | 4,080 | 4,120 | 92,800 |
| 2001/05/22 | 4,120 | 4,270 | 4,080 | 4,120 | 310,300 |
| 2001/05/21 | 4,190 | 4,310 | 4,170 | 4,170 | 141,100 |
| 2001/05/18 | 4,050 | 4,200 | 4,050 | 4,160 | 227,100 |
| 2001/05/17 | 3,900 | 3,980 | 3,880 | 3,950 | 236,600 |
| 2001/05/16 | 4,080 | 4,080 | 3,880 | 3,890 | 313,000 |
| 2001/05/15 | 4,060 | 4,180 | 4,050 | 4,180 | 254,800 |
| 2001/05/14 | 4,130 | 4,160 | 4,040 | 4,040 | 127,000 |
| 2001/05/11 | 4,260 | 4,310 | 4,220 | 4,220 | 128,500 |
| 2001/05/10 | 4,250 | 4,250 | 4,100 | 4,180 | 174,600 |
| 2001/05/09 | 4,360 | 4,460 | 4,150 | 4,200 | 476,800 |
| 2001/05/08 | 4,190 | 4,390 | 4,180 | 4,330 | 519,000 |
| 2001/05/07 | 4,140 | 4,200 | 4,120 | 4,160 | 206,100 |
| 2001/05/02 | 4,000 | 4,110 | 3,980 | 4,100 | 239,900 |
| 2001/05/01 | 3,990 | 4,030 | 3,900 | 4,000 | 116,300 |
| 2001/04/27 | 3,930 | 3,950 | 3,790 | 3,840 | 148,700 |
| 2001/04/26 | 3,960 | 4,000 | 3,900 | 3,930 | 155,600 |
| 2001/04/25 | 3,950 | 3,950 | 3,810 | 3,810 | 104,800 |
| 2001/04/24 | 3,920 | 3,990 | 3,840 | 3,900 | 157,300 |
| 2001/04/23 | 4,010 | 4,070 | 3,950 | 4,020 | 154,800 |
| 2001/04/20 | 4,040 | 4,090 | 4,000 | 4,050 | 107,800 |
| 2001/04/19 | 4,100 | 4,110 | 4,000 | 4,040 | 245,200 |
| 2001/04/18 | 4,010 | 4,070 | 3,940 | 4,040 | 229,800 |
| 2001/04/17 | 3,940 | 4,000 | 3,910 | 3,990 | 108,900 |
| 2001/04/16 | 3,940 | 3,970 | 3,870 | 3,890 | 42,600 |
| 2001/04/13 | 3,920 | 3,980 | 3,810 | 3,840 | 63,600 |
| 2001/04/12 | 3,980 | 4,000 | 3,880 | 3,920 | 58,400 |
| 2001/04/11 | 3,900 | 3,940 | 3,780 | 3,880 | 81,400 |
| 2001/04/10 | 3,890 | 3,900 | 3,860 | 3,870 | 77,500 |
| 2001/04/09 | 3,910 | 3,960 | 3,820 | 3,840 | 209,400 |
| 2001/04/06 | 4,000 | 4,060 | 3,960 | 4,010 | 602,900 |
| 2001/04/05 | 3,790 | 3,950 | 3,790 | 3,870 | 404,500 |
| 2001/04/04 | 3,690 | 3,730 | 3,670 | 3,710 | 149,700 |
| 2001/04/03 | 3,680 | 3,800 | 3,680 | 3,790 | 188,600 |
| 2001/04/02 | 3,580 | 3,700 | 3,530 | 3,680 | 107,200 |
| 2001/03/30 | 3,700 | 3,700 | 3,500 | 3,580 | 106,800 |
| 2001/03/29 | 3,740 | 3,760 | 3,650 | 3,660 | 113,800 |
| 2001/03/28 | 3,780 | 3,790 | 3,680 | 3,750 | 116,700 |
| 2001/03/27 | 3,780 | 3,780 | 3,650 | 3,700 | 220,100 |
| 2001/03/26 | 3,510 | 3,810 | 3,450 | 3,800 | 753,400 |
| 2001/03/23 | 3,310 | 3,340 | 3,280 | 3,310 | 342,500 |
| 2001/03/22 | 3,050 | 3,180 | 3,050 | 3,110 | 283,300 |
| 2001/03/21 | 3,080 | 3,170 | 3,050 | 3,120 | 176,300 |
| 2001/03/19 | 3,150 | 3,250 | 3,130 | 3,200 | 178,500 |
| 2001/03/16 | 3,230 | 3,240 | 3,090 | 3,210 | 296,400 |
| 2001/03/15 | 3,030 | 3,250 | 3,000 | 3,250 | 157,500 |
| 2001/03/14 | 3,230 | 3,230 | 3,070 | 3,100 | 169,600 |
| 2001/03/13 | 3,200 | 3,200 | 3,140 | 3,180 | 275,000 |
| 2001/03/12 | 3,290 | 3,340 | 3,200 | 3,300 | 105,300 |
| 2001/03/09 | 3,340 | 3,360 | 3,300 | 3,340 | 280,200 |
| 2001/03/08 | 3,200 | 3,300 | 3,120 | 3,290 | 278,900 |
| 2001/03/07 | 3,130 | 3,150 | 3,020 | 3,130 | 470,600 |
| 2001/03/06 | 3,000 | 3,030 | 2,935 | 2,990 | 357,800 |
| 2001/03/05 | 3,030 | 3,090 | 3,020 | 3,070 | 295,900 |
| 2001/03/02 | 3,190 | 3,220 | 3,080 | 3,130 | 206,900 |
| 2001/03/01 | 3,140 | 3,210 | 3,100 | 3,200 | 210,500 |
| 2001/02/28 | 3,150 | 3,150 | 3,040 | 3,060 | 123,900 |
| 2001/02/27 | 3,230 | 3,240 | 3,130 | 3,160 | 408,300 |
| 2001/02/26 | 3,190 | 3,190 | 3,090 | 3,130 | 111,000 |
| 2001/02/23 | 3,090 | 3,140 | 3,080 | 3,090 | 192,500 |
| 2001/02/22 | 3,130 | 3,140 | 3,060 | 3,090 | 226,000 |
| 2001/02/21 | 3,200 | 3,230 | 3,130 | 3,180 | 126,900 |
| 2001/02/20 | 3,200 | 3,290 | 3,190 | 3,250 | 116,000 |
| 2001/02/19 | 3,280 | 3,280 | 3,160 | 3,180 | 147,100 |
| 2001/02/16 | 3,320 | 3,330 | 3,270 | 3,290 | 189,800 |
| 2001/02/15 | 3,350 | 3,370 | 3,310 | 3,340 | 161,700 |
| 2001/02/14 | 3,390 | 3,440 | 3,380 | 3,400 | 185,400 |
| 2001/02/13 | 3,500 | 3,500 | 3,400 | 3,440 | 172,500 |
| 2001/02/09 | 3,400 | 3,490 | 3,390 | 3,450 | 136,700 |
| 2001/02/08 | 3,410 | 3,440 | 3,360 | 3,410 | 282,300 |
| 2001/02/07 | 3,550 | 3,560 | 3,430 | 3,460 | 298,400 |
| 2001/02/06 | 3,810 | 3,810 | 3,670 | 3,700 | 195,600 |
| 2001/02/05 | 3,780 | 3,820 | 3,700 | 3,760 | 317,900 |
| 2001/02/02 | 3,750 | 3,890 | 3,670 | 3,800 | 410,700 |
| 2001/02/01 | 3,600 | 3,750 | 3,510 | 3,720 | 461,200 |
| 2001/01/31 | 3,510 | 3,570 | 3,510 | 3,520 | 43,000 |
| 2001/01/30 | 3,600 | 3,600 | 3,520 | 3,600 | 69,000 |
| 2001/01/29 | 3,550 | 3,620 | 3,520 | 3,580 | 95,100 |
| 2001/01/26 | 3,600 | 3,670 | 3,550 | 3,630 | 373,300 |
| 2001/01/25 | 3,530 | 3,570 | 3,430 | 3,570 | 382,300 |
| 2001/01/24 | 3,530 | 3,560 | 3,440 | 3,480 | 226,400 |
| 2001/01/23 | 3,450 | 3,530 | 3,440 | 3,480 | 162,900 |
| 2001/01/22 | 3,500 | 3,530 | 3,420 | 3,500 | 356,900 |
| 2001/01/19 | 3,510 | 3,540 | 3,440 | 3,490 | 455,000 |
| 2001/01/18 | 3,470 | 3,490 | 3,340 | 3,440 | 592,000 |
| 2001/01/17 | 3,500 | 3,640 | 3,310 | 3,570 | 1,099,200 |
| 2001/01/16 | 3,870 | 3,900 | 3,730 | 3,750 | 549,900 |
| 2001/01/15 | 4,040 | 4,130 | 3,940 | 3,970 | 395,800 |
| 2001/01/12 | 4,200 | 4,200 | 4,080 | 4,090 | 342,800 |
| 2001/01/11 | 4,090 | 4,130 | 4,000 | 4,130 | 208,100 |
| 2001/01/10 | 3,960 | 4,080 | 3,900 | 4,080 | 72,600 |
| 2001/01/09 | 4,120 | 4,180 | 3,950 | 4,010 | 290,300 |
| 2001/01/05 | 4,000 | 4,100 | 3,980 | 4,080 | 122,200 |
| 2001/01/04 | 3,870 | 3,950 | 3,870 | 3,930 | 35,500 |